The Chefs' Warehouse, Inc. - CHEF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	61.72	64.08	64.08	64.25	61.56	319,841
August 21, 2025	62.14	61.78	61.78	62.8	61.56	357,310
August 20, 2025	61.15	61.91	61.91	62.03	60.9	360,149
August 19, 2025	61.8	61.4	61.4	62.72	61.23	304,900
August 18, 2025	61.88	61.8	61.8	62.22	61.17	273,500
August 15, 2025	61.41	61.55	61.55	61.96	61.2	402,132
August 14, 2025	63.51	61.29	61.29	63.62	61.23	372,420
August 13, 2025	63.17	63.68	63.68	64.56	62.5	360,500
August 12, 2025	62.3	62.77	62.77	63.07	62.03	285,599
August 11, 2025	62.37	62.3	62.3	63.06	62.02	366,500
August 08, 2025	64.3	62.88	62.88	64.76	62.75	565,500
August 07, 2025	65.6	63.95	63.95	65.77	62.92	362,148
August 06, 2025	65.46	65.77	65.77	66.77	65.44	569,546
August 05, 2025	67.2	65.51	65.51	67.38	65.44	393,791
August 04, 2025	67.41	66.9	66.9	68.17	66.56	1.68M
August 01, 2025	68.21	67.42	67.42	68.94	66.79	613,000
July 31, 2025	66.15	68.56	68.56	68.66	65.74	844,221
July 30, 2025	64.64	66.92	66.92	68.58	61.84	1.1M
July 29, 2025	62.83	61.56	61.56	63.38	61.45	644,753
July 28, 2025	62.51	62.68	62.68	63.24	62.37	319,253
July 25, 2025	62.09	62.23	62.23	62.99	61.93	323,400
July 24, 2025	64.05	61.89	61.89	64.11	61.8	486,800
July 23, 2025	63.92	64.16	64.16	65.21	62.31	230,211
July 22, 2025	65.84	64.11	64.11	66.08	62.64	422,929
July 21, 2025	65.06	65.61	65.61	66.01	64.83	264,100
July 18, 2025	67.26	64.82	64.82	67.26	64.33	304,142
July 17, 2025	64.82	66.31	66.31	66.5	64.37	492,150
July 16, 2025	63.64	64.4	64.4	64.46	62.81	559,833
July 15, 2025	65.65	64.06	64.06	65.88	63.93	404,327
July 14, 2025	65.67	65.76	65.76	65.83	64.3	316,111
July 11, 2025	63.6	65.21	65.21	65.42	63.59	379,345
July 10, 2025	63.8	63.37	63.37	64.1	63	251,300
July 09, 2025	63.01	63.87	63.87	63.95	62.07	377,600
July 08, 2025	67.45	62.76	62.76	67.82	60.39	1.35M
July 07, 2025	63.94	67.05	67.05	68.28	63.61	1.52M
July 03, 2025	63.6	63.94	63.94	64.39	63.02	207,500
July 02, 2025	62.68	63.47	63.47	63.75	62.28	474,400
July 01, 2025	63.44	62.78	62.78	64.07	62.65	373,500
June 30, 2025	63.55	63.81	63.81	64.94	63.02	634,303
June 27, 2025	63.31	63.53	63.53	63.88	61.94	740,320
June 26, 2025	64.03	63.06	63.06	64.48	62.81	508,211
June 25, 2025	64.33	63.8	63.8	64.53	62.81	354,503
June 24, 2025	63.58	64.41	64.43	65.18	62.9	682,531
June 23, 2025	61.57	62.88	62.88	63.21	61.51	282,042
June 20, 2025	61.05	61.5	61.5	61.78	60.86	943,900
June 18, 2025	62.77	60.91	60.91	62.92	60.82	472,941
June 17, 2025	62.66	62.52	62.52	63.58	62.18	242,218
June 16, 2025	62.16	63.2	63.2	63.36	62.01	363,672
June 13, 2025	61.13	61.47	61.47	62.09	61.02	246,402
June 12, 2025	60.92	62.02	62.02	62.07	60.23	237,318
June 11, 2025	62.76	61.38	61.38	62.84	61.33	546,101
June 10, 2025	63.43	62.66	62.66	64.18	62.19	258,600
June 09, 2025	63.35	63.42	63.42	63.63	62.61	334,436
June 06, 2025	63.54	63.15	63.15	63.76	62.58	244,200
June 05, 2025	61.7	62.8	62.8	63.46	61.14	391,248
June 04, 2025	61.7	61.88	61.88	62.21	60.89	526,200
June 03, 2025	64.35	61.93	61.93	66.26	60.55	1.05M
June 02, 2025	63.43	64.6	64.6	64.69	63.26	340,517
May 30, 2025	63.84	63.78	63.78	64.17	63.25	476,200
May 29, 2025	64.53	64.13	64.13	64.67	63.5	234,700

The Chefs' Warehouse, Inc. (CHEF) NASDAQ